588 lines
34 KiB
CSV
588 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184500,127487489500,363000,363000,363000,363000,22212
|
|
20240729,184400,127487489500,363000,363000,363000,363000,0
|
|
20240729,184300,127487489500,363000,363000,363000,363000,0
|
|
20240729,184200,127487489500,363000,363000,363000,363000,0
|
|
20240729,184100,127487489500,363000,363000,363000,363000,0
|
|
20240729,184000,127487489500,363000,363000,363000,363000,0
|
|
20240729,183900,127487489500,363000,363000,363000,363000,0
|
|
20240729,183800,127487489500,363000,363000,363000,363000,0
|
|
20240729,183700,127487489500,363000,363000,363000,363000,0
|
|
20240729,183600,127487489500,363000,363000,363000,363000,0
|
|
20240729,183500,127487489500,363000,363000,363000,363000,0
|
|
20240729,183400,127487489500,363000,363000,363000,363000,0
|
|
20240729,183300,127487489500,363000,363000,363000,363000,0
|
|
20240729,183200,127487489500,363000,363000,363000,363000,0
|
|
20240729,183100,127487489500,363000,363000,363000,363000,0
|
|
20240729,183000,127487489500,363000,363000,363000,363000,0
|
|
20240729,182900,127487489500,363000,363000,363000,363000,0
|
|
20240729,182800,127487489500,363000,363000,363000,363000,0
|
|
20240729,182700,127487489500,363000,363000,363000,363000,0
|
|
20240729,182600,127487489500,363000,363000,363000,363000,0
|
|
20240729,182500,127487489500,363000,363000,363000,363000,0
|
|
20240729,182400,127487489500,363000,363000,363000,363000,0
|
|
20240729,182300,127487489500,363000,363000,363000,363000,0
|
|
20240729,182200,127487489500,363000,363000,363000,363000,0
|
|
20240729,182100,127487489500,363000,363000,363000,363000,0
|
|
20240729,182000,127487489500,363000,363000,363000,363000,0
|
|
20240729,181900,127487489500,363000,363000,363000,363000,0
|
|
20240729,181800,127487489500,363000,363000,363000,363000,0
|
|
20240729,181700,127487489500,363000,363000,363000,363000,0
|
|
20240729,181600,127487489500,363000,363000,363000,363000,0
|
|
20240729,181500,127487489500,363000,363000,363000,363000,22212
|
|
20240729,181400,127487489500,363000,363000,363000,363000,0
|
|
20240729,181300,127487489500,363000,363000,363000,363000,0
|
|
20240729,181200,127487489500,363000,363000,363000,363000,0
|
|
20240729,181100,127487489500,363000,363000,363000,363000,0
|
|
20240729,181000,127487489500,363000,363000,363000,363000,0
|
|
20240729,180900,127487489500,363000,363000,363000,363000,0
|
|
20240729,180800,127487489500,363000,363000,363000,363000,0
|
|
20240729,180700,127487489500,363000,363000,363000,363000,0
|
|
20240729,180600,127487489500,363000,363000,363000,363000,0
|
|
20240729,180500,127487489500,363000,363000,363000,363000,0
|
|
20240729,180400,127487489500,363000,363000,363000,363000,0
|
|
20240729,180300,127487489500,363000,363000,363000,363000,0
|
|
20240729,180200,127487489500,363000,363000,363000,363000,0
|
|
20240729,180100,127487489500,363000,363000,363000,363000,0
|
|
20240729,180000,127487489500,363000,363000,363000,363000,0
|
|
20240729,175900,127487489500,363000,363000,363000,363000,0
|
|
20240729,175800,127487489500,363000,363000,363000,363000,0
|
|
20240729,175700,127487489500,363000,363000,363000,363000,0
|
|
20240729,175600,127487489500,363000,363000,363000,363000,0
|
|
20240729,175500,127487489500,363000,363000,363000,363000,0
|
|
20240729,175400,127487489500,363000,363000,363000,363000,0
|
|
20240729,175300,127487489500,363000,363000,363000,363000,0
|
|
20240729,175200,127487489500,363000,363000,363000,363000,0
|
|
20240729,175100,127487489500,363000,363000,363000,363000,0
|
|
20240729,175000,127487489500,363000,363000,363000,363000,0
|
|
20240729,174900,127487489500,363000,363000,363000,363000,0
|
|
20240729,174800,127487489500,363000,363000,363000,363000,0
|
|
20240729,174700,127487489500,363000,363000,363000,363000,0
|
|
20240729,174600,127487489500,363000,363000,363000,363000,0
|
|
20240729,174500,127487489500,363000,363000,363000,363000,22212
|
|
20240729,174400,127487489500,363000,363000,363000,363000,0
|
|
20240729,174300,127487489500,363000,363000,363000,363000,0
|
|
20240729,174200,127487489500,363000,363000,363000,363000,0
|
|
20240729,174100,127487489500,363000,363000,363000,363000,0
|
|
20240729,174000,127487489500,363000,363000,363000,363000,0
|
|
20240729,173900,127487489500,363000,363000,363000,363000,0
|
|
20240729,173800,127487489500,363000,363000,363000,363000,0
|
|
20240729,173700,127487489500,363000,363000,363000,363000,0
|
|
20240729,173600,127487489500,363000,363000,363000,363000,0
|
|
20240729,173500,127487489500,363000,363000,363000,363000,0
|
|
20240729,173400,127487489500,363000,363000,363000,363000,0
|
|
20240729,173300,127487489500,363000,363000,363000,363000,0
|
|
20240729,173200,127487489500,363000,363000,363000,363000,0
|
|
20240729,173100,127487489500,363000,363000,363000,363000,0
|
|
20240729,173000,127487489500,363000,363000,363000,363000,0
|
|
20240729,172900,127487489500,363000,363000,363000,363000,0
|
|
20240729,172800,127487489500,363000,363000,363000,363000,0
|
|
20240729,172700,127487489500,363000,363000,363000,363000,0
|
|
20240729,172600,127487489500,363000,363000,363000,363000,0
|
|
20240729,172500,127487489500,363000,363000,363000,363000,0
|
|
20240729,172400,127487489500,363000,363000,363000,363000,0
|
|
20240729,172300,127487489500,363000,363000,363000,363000,0
|
|
20240729,172200,127487489500,363000,363000,363000,363000,0
|
|
20240729,172100,127487489500,363000,363000,363000,363000,0
|
|
20240729,172000,127487489500,363000,363000,363000,363000,0
|
|
20240729,171900,127487489500,363000,363000,363000,363000,0
|
|
20240729,171800,127487489500,363000,363000,363000,363000,0
|
|
20240729,171700,127487489500,363000,363000,363000,363000,0
|
|
20240729,171600,127487489500,363000,363000,363000,363000,0
|
|
20240729,171500,127487489500,363000,363000,363000,363000,22212
|
|
20240729,171400,127487489500,363000,363000,363000,363000,0
|
|
20240729,171300,127487489500,363000,363000,363000,363000,0
|
|
20240729,171200,127487489500,363000,363000,363000,363000,0
|
|
20240729,171100,127487489500,363000,363000,363000,363000,0
|
|
20240729,171000,127487489500,363000,363000,363000,363000,0
|
|
20240729,170900,127487489500,363000,363000,363000,363000,0
|
|
20240729,170800,127487489500,363000,363000,363000,363000,0
|
|
20240729,170700,127487489500,363000,363000,363000,363000,0
|
|
20240729,170600,127487489500,363000,363000,363000,363000,0
|
|
20240729,170500,127487489500,363000,363000,363000,363000,0
|
|
20240729,170400,127487489500,363000,363000,363000,363000,0
|
|
20240729,170300,127487489500,363000,363000,363000,363000,0
|
|
20240729,170200,127487489500,363000,363000,363000,363000,0
|
|
20240729,170100,127487489500,363000,363000,363000,363000,0
|
|
20240729,170000,127487489500,363000,363000,363000,363000,0
|
|
20240729,165900,127487489500,363000,363000,363000,363000,0
|
|
20240729,165800,127487489500,363000,363000,363000,363000,0
|
|
20240729,165700,127487489500,363000,363000,363000,363000,0
|
|
20240729,165600,127487489500,363000,363000,363000,363000,0
|
|
20240729,165500,127487489500,363000,363000,363000,363000,0
|
|
20240729,165400,127487489500,363000,363000,363000,363000,0
|
|
20240729,165300,127487489500,363000,363000,363000,363000,0
|
|
20240729,165200,127487489500,363000,363000,363000,363000,0
|
|
20240729,165100,127487489500,363000,363000,363000,363000,0
|
|
20240729,165000,127487489500,363000,363000,363000,363000,0
|
|
20240729,164900,127487489500,363000,363000,363000,363000,0
|
|
20240729,164800,127487489500,363000,363000,363000,363000,0
|
|
20240729,164700,127487489500,363000,363000,363000,363000,0
|
|
20240729,164600,127487489500,363000,363000,363000,363000,0
|
|
20240729,164500,127487489500,363000,363000,363000,363000,22212
|
|
20240729,164400,127487489500,363000,363000,363000,363000,0
|
|
20240729,164300,127487489500,363000,363000,363000,363000,0
|
|
20240729,164200,127487489500,363000,363000,363000,363000,0
|
|
20240729,164100,127487489500,363000,363000,363000,363000,0
|
|
20240729,164000,127487489500,363000,363000,363000,363000,0
|
|
20240729,163900,127487489500,363000,363000,363000,363000,0
|
|
20240729,163800,127487489500,363000,363000,363000,363000,0
|
|
20240729,163700,127487489500,363000,363000,363000,363000,0
|
|
20240729,163600,127487489500,363000,363000,363000,363000,0
|
|
20240729,163500,127487489500,363000,363000,363000,363000,0
|
|
20240729,163400,127487489500,363000,363000,363000,363000,0
|
|
20240729,163300,127487489500,363000,363000,363000,363000,0
|
|
20240729,163200,127487489500,363000,363000,363000,363000,0
|
|
20240729,163100,127487489500,363000,363000,363000,363000,0
|
|
20240729,163000,127487489500,363000,363000,363000,363000,0
|
|
20240729,162900,127487489500,363000,363000,363000,363000,0
|
|
20240729,162800,127487489500,363000,363000,363000,363000,0
|
|
20240729,162700,127487489500,363000,363000,363000,363000,0
|
|
20240729,162600,127487489500,363000,363000,363000,363000,0
|
|
20240729,162500,127487489500,363000,363000,363000,363000,0
|
|
20240729,162400,127487489500,363000,363000,363000,363000,0
|
|
20240729,162300,127487489500,363000,363000,363000,363000,0
|
|
20240729,162200,127487489500,363000,363000,363000,363000,0
|
|
20240729,162100,127487489500,363000,363000,363000,363000,0
|
|
20240729,162000,127487489500,363000,363000,363000,363000,0
|
|
20240729,161900,127487489500,363000,363000,363000,363000,0
|
|
20240729,161800,127487489500,363000,363000,363000,363000,0
|
|
20240729,161700,127487489500,363000,363000,363000,363000,0
|
|
20240729,161600,127487489500,363000,363000,363000,363000,0
|
|
20240729,161500,127487489500,363000,363000,363000,363000,22212
|
|
20240729,161400,127487489500,363000,363000,363000,363000,0
|
|
20240729,161300,127487489500,363000,363000,363000,363000,0
|
|
20240729,161200,127487489500,363000,363000,363000,363000,0
|
|
20240729,161100,127487489500,363000,363000,363000,363000,0
|
|
20240729,161000,127487489500,363000,363000,363000,363000,0
|
|
20240729,160900,127487489500,363000,363000,363000,363000,0
|
|
20240729,160800,127487489500,363000,363000,363000,363000,0
|
|
20240729,160700,127487489500,363000,363000,363000,363000,0
|
|
20240729,160600,127487489500,363000,363000,363000,363000,0
|
|
20240729,160500,127487489500,363000,363000,363000,363000,0
|
|
20240729,160400,127487489500,363000,363000,363000,363000,0
|
|
20240729,160300,127487489500,363000,363000,363000,363000,0
|
|
20240729,160200,127487489500,363000,363000,363000,363000,0
|
|
20240729,160100,127487489500,363000,363000,363000,363000,0
|
|
20240729,160000,127487489500,363000,363000,363000,363000,0
|
|
20240729,155900,127487489500,363000,363000,363000,363000,0
|
|
20240729,155800,127487489500,363000,363000,363000,363000,0
|
|
20240729,155700,127487489500,363000,363000,363000,363000,0
|
|
20240729,155600,127487489500,363000,363000,363000,363000,0
|
|
20240729,155500,127487489500,363000,363000,363000,363000,0
|
|
20240729,155400,127487489500,363000,363000,363000,363000,0
|
|
20240729,155300,127487489500,363000,363000,363000,363000,0
|
|
20240729,155200,127487489500,363000,363000,363000,363000,0
|
|
20240729,155100,127487489500,363000,363000,363000,363000,0
|
|
20240729,155000,127487489500,363000,363000,363000,363000,0
|
|
20240729,154900,127487489500,363000,363000,363000,363000,0
|
|
20240729,154800,127487489500,363000,363000,363000,363000,0
|
|
20240729,154700,127487489500,363000,363000,363000,363000,0
|
|
20240729,154600,127487489500,363000,363000,363000,363000,0
|
|
20240729,154500,127487489500,363000,363000,363000,363000,22212
|
|
20240729,154400,127487489500,363000,363000,363000,363000,0
|
|
20240729,154300,127487489500,363000,363000,363000,363000,0
|
|
20240729,154200,127487489500,363000,363000,363000,363000,0
|
|
20240729,154100,127487489500,363000,363000,363000,363000,0
|
|
20240729,154000,127487489500,363000,363000,363000,363000,0
|
|
20240729,153900,127487489500,363000,363000,363000,363000,0
|
|
20240729,153800,127487489500,363000,363000,363000,363000,0
|
|
20240729,153700,127487489500,363000,363000,363000,363000,0
|
|
20240729,153600,127487489500,363000,363000,363000,363000,0
|
|
20240729,153500,127487489500,363000,363000,363000,363000,0
|
|
20240729,153400,127487489500,363000,363000,363000,363000,0
|
|
20240729,153300,127487489500,363000,363000,363000,363000,0
|
|
20240729,153200,127487489500,363000,363000,363000,363000,0
|
|
20240729,153100,127487489500,363000,363000,363000,363000,0
|
|
20240729,153000,127487489500,363000,363000,363000,363000,22212
|
|
20240729,152900,119424533500,364500,364500,364500,364500,0
|
|
20240729,152800,119424533500,364500,364500,364500,364500,0
|
|
20240729,152700,119424533500,364500,364500,364500,364500,0
|
|
20240729,152600,119424533500,364500,364500,364500,364500,0
|
|
20240729,152500,119424533500,364500,364500,364500,364500,0
|
|
20240729,152400,119424533500,364500,364500,364500,364500,0
|
|
20240729,152300,119424533500,364500,364500,364500,364500,0
|
|
20240729,152200,119424533500,364500,364500,364500,364500,0
|
|
20240729,152100,119424533500,364500,364500,364500,364500,0
|
|
20240729,152000,119424533500,364500,364500,364500,364500,0
|
|
20240729,151900,119424533500,364500,364500,364500,364000,278
|
|
20240729,151800,119323284000,364500,364000,364500,364000,794
|
|
20240729,151700,119033910000,364500,363500,364500,363500,3134
|
|
20240729,151600,117893049500,363500,364000,364500,363500,643
|
|
20240729,151500,117659028500,364000,364500,364500,364000,563
|
|
20240729,151400,117453984000,364000,364000,364500,364000,493
|
|
20240729,151300,117274428500,364500,364000,364500,364000,357
|
|
20240729,151200,117144372500,364000,364000,364500,364000,433
|
|
20240729,151100,116986602000,364500,364000,364500,364000,854
|
|
20240729,151000,116675384000,364000,364000,364500,363500,1256
|
|
20240729,150900,116218230000,363500,363500,364000,363500,197
|
|
20240729,150800,116146536500,363500,363500,364000,363500,255
|
|
20240729,150700,116053779500,363500,364500,364500,363500,850
|
|
20240729,150600,115744490000,364000,364500,364500,364000,310
|
|
20240729,150500,115631577500,364000,364000,364500,364000,407
|
|
20240729,150400,115483372500,364000,364000,364500,364000,464
|
|
20240729,150300,115314471000,364000,364000,364500,364000,262
|
|
20240729,150200,115219062000,364000,364000,364500,364000,142
|
|
20240729,150100,115167361000,364000,364000,364500,364000,124
|
|
20240729,150000,115122215500,364000,363500,364500,363500,1835
|
|
20240729,145900,114454289500,363500,363500,364000,363500,189
|
|
20240729,145800,114385532000,363500,363500,364000,363500,205
|
|
20240729,145700,114311012500,363500,363500,364000,363500,319
|
|
20240729,145600,114195033000,363500,363500,364000,363500,178
|
|
20240729,145500,114130318000,363500,363500,364000,363500,296
|
|
20240729,145400,114022688500,363500,364000,364000,363500,257
|
|
20240729,145300,113929256000,363500,363500,364000,363500,284
|
|
20240729,145200,113825944000,363500,364000,364000,363500,117
|
|
20240729,145100,113783391500,364000,365000,365000,363500,827
|
|
20240729,145000,113482224500,365000,364000,365000,364000,967
|
|
20240729,144900,113129814500,364500,364500,365000,364500,251
|
|
20240729,144800,113038322500,364500,365000,365000,364500,187
|
|
20240729,144700,112970158500,364500,364500,365000,364500,83
|
|
20240729,144600,112939895000,364500,365000,365000,364500,1100
|
|
20240729,144500,112538498500,365000,364500,365000,364500,672
|
|
20240729,144400,112293533500,364500,365000,365000,364500,86
|
|
20240729,144300,112262153500,364500,365000,365000,364500,173
|
|
20240729,144200,112199032500,364500,364500,365000,364500,1057
|
|
20240729,144100,111813307000,365000,365000,365000,364500,220
|
|
20240729,144000,111733015000,364500,365000,365000,364500,115
|
|
20240729,143900,111691052000,365000,365000,365000,364000,1503
|
|
20240729,143800,111142738500,364500,365000,365000,364500,108
|
|
20240729,143700,111103365000,365000,365000,365000,364500,84
|
|
20240729,143600,111072740500,364500,364500,365000,364500,129
|
|
20240729,143500,111025706500,365000,365000,365000,364500,991
|
|
20240729,143400,110664033000,365000,365000,365000,364500,205
|
|
20240729,143300,110589301000,364500,364500,365000,364500,57
|
|
20240729,143200,110568519500,365000,364500,365000,364500,997
|
|
20240729,143100,110204665500,364500,364500,365000,364500,70
|
|
20240729,143000,110179138000,365000,364500,365000,364500,56
|
|
20240729,142900,110158711500,364500,364500,365000,364500,93
|
|
20240729,142800,110124786000,365000,364500,365000,364500,934
|
|
20240729,142700,109783902000,364500,364000,365000,364000,956
|
|
20240729,142600,109435447500,364500,364500,364500,364000,206
|
|
20240729,142500,109360439000,364500,363500,364500,363500,853
|
|
20240729,142400,109049893000,363500,363500,364000,363500,80
|
|
20240729,142300,109020793000,363500,364000,364000,363500,124
|
|
20240729,142200,108975679500,364000,363500,364000,363500,138
|
|
20240729,142100,108925477000,364000,363000,364000,363000,415
|
|
20240729,142000,108774626500,363500,363500,363500,363000,369
|
|
20240729,141900,108640519000,363500,363000,363500,363000,89
|
|
20240729,141800,108608180000,363500,364000,364000,363000,1247
|
|
20240729,141700,108154463500,363000,363000,364000,363000,1014
|
|
20240729,141600,107785813000,363000,363500,363500,363000,25
|
|
20240729,141500,107776731500,363500,363000,363500,363000,61
|
|
20240729,141400,107754575000,363500,363500,363500,363000,911
|
|
20240729,141300,107423439000,363500,363000,363500,363000,290
|
|
20240729,141200,107318156500,363000,363000,363500,363000,37
|
|
20240729,141100,107304722000,363000,363000,363500,363000,862
|
|
20240729,141000,106991813500,362500,363500,363500,362500,149
|
|
20240729,140900,106937761000,363000,363000,363500,363000,191
|
|
20240729,140800,106868423000,363000,363000,363500,363000,243
|
|
20240729,140700,106780212500,363000,363000,363500,363000,1076
|
|
20240729,140600,106389174000,363000,363000,363500,363000,253
|
|
20240729,140500,106297329000,363000,363500,363500,363000,215
|
|
20240729,140400,106219276500,363000,363000,363500,363000,1195
|
|
20240729,140300,105785006000,363000,364000,364000,363000,841
|
|
20240729,140200,105479339000,364000,363500,364000,363500,118
|
|
20240729,140100,105436401000,364000,364500,364500,363500,1360
|
|
20240729,140000,104940870500,364500,364000,364500,363500,1256
|
|
20240729,135900,104483841000,363500,364000,364500,363500,680
|
|
20240729,135800,104236323500,364000,364000,364500,364000,149
|
|
20240729,135700,104182064500,364000,364000,364500,364000,273
|
|
20240729,135600,104082677500,363500,364500,364500,363500,75
|
|
20240729,135500,104055386000,364000,364500,364500,363500,259
|
|
20240729,135400,103961098000,364000,364500,364500,364000,128
|
|
20240729,135300,103914487000,364000,363500,364500,363500,815
|
|
20240729,135200,103617832000,364000,364000,364000,363500,218
|
|
20240729,135100,103538559000,364000,364500,364500,364000,1669
|
|
20240729,135000,102931017000,364500,364500,364500,364000,142
|
|
20240729,134900,102879264500,364000,364000,364500,364000,988
|
|
20240729,134800,102519172500,364000,364000,364500,364000,65
|
|
20240729,134700,102495491500,364000,364500,364500,364000,146
|
|
20240729,134600,102442292000,364500,364000,364500,364000,1010
|
|
20240729,134500,102074196500,364000,364500,364500,364000,124
|
|
20240729,134400,102029051500,364500,364000,364500,364000,31
|
|
20240729,134300,102017753000,364000,364000,364500,363500,292
|
|
20240729,134200,101911463000,364000,364500,365000,363500,1589
|
|
20240729,134100,101332998500,364500,364500,365000,364500,235
|
|
20240729,134000,101247331000,364500,364500,365000,364500,222
|
|
20240729,133900,101166380000,365000,364500,365000,364000,867
|
|
20240729,133800,100850416000,364500,364500,364500,364000,57
|
|
20240729,133700,100829642500,364500,364500,364500,364000,219
|
|
20240729,133600,100749881500,364500,364500,365000,364500,351
|
|
20240729,133500,100621932500,364500,364500,365000,364500,1003
|
|
20240729,133400,100255890000,364500,365000,365000,364500,196
|
|
20240729,133300,100184440000,365000,365000,365000,364500,242
|
|
20240729,133200,100096214500,364500,364000,365000,364000,532
|
|
20240729,133100,99902333500,364000,364000,364500,364000,119
|
|
20240729,133000,99858981500,364000,364500,364500,364000,143
|
|
20240729,132900,99806869500,363500,364000,364500,363500,170
|
|
20240729,132800,99744972000,364500,365000,365000,364000,1795
|
|
20240729,132700,99090563500,364500,365000,365000,364500,569
|
|
20240729,132600,98883158500,365000,365500,366000,364500,774
|
|
20240729,132500,98600525500,365500,365500,366000,365500,1156
|
|
20240729,132400,98177541000,365500,366000,366000,365500,88
|
|
20240729,132300,98145345000,366000,365500,366000,365500,173
|
|
20240729,132200,98082038000,366000,365500,366000,365500,1506
|
|
20240729,132100,97530859500,365500,365000,366000,365000,810
|
|
20240729,132000,97234798000,365000,365500,365500,365000,30
|
|
20240729,131900,97223840500,365500,365500,365500,365000,53
|
|
20240729,131800,97204474500,365000,365000,365500,365000,983
|
|
20240729,131700,96845235500,365000,365500,365500,365000,267
|
|
20240729,131600,96747762500,365000,365500,365500,365000,121
|
|
20240729,131500,96703579000,365000,365000,365500,365000,326
|
|
20240729,131400,96584507000,365500,365000,365500,365000,1098
|
|
20240729,131300,96183219500,365500,365000,365500,365000,360
|
|
20240729,131200,96051793000,365000,365000,365500,365000,426
|
|
20240729,131100,95896190500,365500,365000,365500,364500,379
|
|
20240729,131000,95757842500,365000,365500,365500,364500,388
|
|
20240729,130900,95616234000,365000,365000,365500,365000,196
|
|
20240729,130800,95544692000,365000,364500,365000,364500,343
|
|
20240729,130700,95419506500,364500,365000,365500,364500,1925
|
|
20240729,130600,94717068500,364500,365000,365000,364500,134
|
|
20240729,130500,94668221000,364500,365000,365000,364500,122
|
|
20240729,130400,94623732000,364500,365500,365500,364500,1372
|
|
20240729,130300,94122429000,365000,365500,365500,365000,1480
|
|
20240729,130200,93582219500,365000,365000,365500,365000,394
|
|
20240729,130100,93438293500,365000,365000,365500,365000,250
|
|
20240729,130000,93346967000,365000,365000,365500,364500,269
|
|
20240729,125900,93248782000,365000,365500,365500,365000,600
|
|
20240729,125800,93029757000,365000,366500,366500,365000,2121
|
|
20240729,125700,92253666500,366000,366000,366500,365500,2547
|
|
20240729,125600,91321188000,366000,365500,366000,365500,1712
|
|
20240729,125500,90694624000,366000,365000,366000,365000,1391
|
|
20240729,125400,90186078000,365500,365500,365500,365000,295
|
|
20240729,125300,90078265500,365500,364500,365500,364500,7309
|
|
20240729,125200,87410088000,364500,365000,365000,364500,75
|
|
20240729,125100,87382740500,365000,364500,365000,364500,66
|
|
20240729,125000,87358679500,364500,364000,365000,364000,713
|
|
20240729,124900,87098773500,364000,364000,364500,363500,1514
|
|
20240729,124800,86547242500,363500,363500,363500,363000,520
|
|
20240729,124700,86358224000,363500,363500,364000,363500,292
|
|
20240729,124600,86252076000,363500,364000,364000,363500,971
|
|
20240729,124500,85898662500,364000,364000,364000,363500,234
|
|
20240729,124400,85813601500,364000,363500,364000,363500,233
|
|
20240729,124300,85728891500,363500,363500,364000,363500,50
|
|
20240729,124200,85710698500,363500,364000,364000,363500,974
|
|
20240729,124100,85356181000,363500,364000,364000,363500,16
|
|
20240729,124000,85350360000,363500,363500,364000,363500,223
|
|
20240729,123900,85269245000,363500,363500,364000,363500,1075
|
|
20240729,123800,84878021500,363500,364000,364000,363500,110
|
|
20240729,123700,84838029000,364000,364000,364500,363500,226
|
|
20240729,123600,84755771000,364000,364500,364500,363500,715
|
|
20240729,123500,84495501000,364000,364500,364500,363500,584
|
|
20240729,123400,84282926000,364000,364000,364500,364000,182
|
|
20240729,123300,84216667000,364000,364000,364500,363500,321
|
|
20240729,123200,84099852000,364000,364000,364500,364000,1175
|
|
20240729,123100,83671710500,364000,364500,365000,364000,661
|
|
20240729,123000,83430831000,364500,364500,365000,364500,300
|
|
20240729,122900,83321456000,365000,365000,365000,364500,546
|
|
20240729,122800,83122430500,365000,364500,365000,364500,2918
|
|
20240729,122700,82058350500,364500,364500,364500,364000,285
|
|
20240729,122600,81954583500,364000,364000,364500,364000,118
|
|
20240729,122500,81911593500,364000,364500,364500,364000,986
|
|
20240729,122400,81552207000,364000,364500,364500,364000,404
|
|
20240729,122300,81404966500,364000,364500,365000,364000,661
|
|
20240729,122200,81164031500,364500,364500,365000,364000,5134
|
|
20240729,122100,79292574000,365000,364500,365000,364500,1392
|
|
20240729,122000,78784628000,365000,364500,365000,364000,5345
|
|
20240729,121900,76836374500,364500,364500,364500,364000,223
|
|
20240729,121800,76755161500,364000,364000,364500,363500,3350
|
|
20240729,121700,75535671000,363500,364000,364000,363500,221
|
|
20240729,121600,75455235000,364000,364000,364000,363500,707
|
|
20240729,121500,75197919500,363500,364000,364000,363500,160
|
|
20240729,121400,75139732500,363500,363500,364000,363000,584
|
|
20240729,121300,74927450000,363500,363000,363500,363000,145
|
|
20240729,121200,74874804000,363000,363500,364000,363000,1155
|
|
20240729,121100,74454981500,363500,363000,364000,362000,7938
|
|
20240729,121000,71571991500,362500,363000,363000,362500,310
|
|
20240729,120900,71459606000,363000,363000,363000,362500,71
|
|
20240729,120800,71433863000,363000,363000,363000,362500,82
|
|
20240729,120700,71404134500,362500,362500,363000,362000,2006
|
|
20240729,120600,70676516000,362500,362000,362500,362000,36
|
|
20240729,120500,70663480500,362000,362000,362500,362000,116
|
|
20240729,120400,70621455000,362000,362000,362500,362000,120
|
|
20240729,120300,70578008000,362500,362000,362500,362000,1166
|
|
20240729,120200,70155459500,362000,362000,362500,362000,263
|
|
20240729,120100,70060248500,362000,362500,362500,362000,69
|
|
20240729,120000,70035253000,362500,362000,362500,362000,984
|
|
20240729,115900,69678584500,362000,362000,362500,362000,284
|
|
20240729,115800,69575667500,362000,362000,362500,362000,27
|
|
20240729,115700,69565886500,362500,362500,362500,362000,93
|
|
20240729,115600,69532176000,362000,362500,362500,362000,964
|
|
20240729,115500,69182768000,362000,362500,362500,362000,22
|
|
20240729,115400,69174800000,362000,362500,362500,362000,29
|
|
20240729,115300,69164301000,362500,362000,362500,361500,541
|
|
20240729,115200,68968433000,362000,362500,362500,361500,266
|
|
20240729,115100,68872136500,362500,362500,362500,362000,168
|
|
20240729,115000,68811314500,362000,362000,362500,362000,127
|
|
20240729,114900,68765334500,362500,362000,362500,362000,1078
|
|
20240729,114800,68374660000,362000,362000,362500,362000,208
|
|
20240729,114700,68299360500,362000,362000,362500,362000,105
|
|
20240729,114600,68261346000,362500,362000,362500,362000,1045
|
|
20240729,114500,67882580000,362000,362000,362500,362000,106
|
|
20240729,114400,67844195000,362000,362000,362500,362000,116
|
|
20240729,114300,67802193500,362000,362000,362500,362000,38
|
|
20240729,114200,67788434000,362000,362000,362500,362000,943
|
|
20240729,114100,67446621000,362500,362000,362500,362000,304
|
|
20240729,114000,67336429000,362000,362000,362500,362000,155
|
|
20240729,113900,67280316000,362000,362000,362500,362000,251
|
|
20240729,113800,67189443500,362000,362500,362500,362000,105
|
|
20240729,113700,67151428000,362500,362000,362500,362000,81
|
|
20240729,113600,67122091500,362000,362000,362500,362000,300
|
|
20240729,113500,67013482500,362000,362000,362500,361500,1149
|
|
20240729,113400,66597541500,362000,361500,362000,361500,40
|
|
20240729,113300,66583073000,361500,362000,362000,361500,163
|
|
20240729,113200,66524134500,361500,361000,362000,361000,497
|
|
20240729,113100,66344473000,361000,361500,362000,361000,374
|
|
20240729,113000,66209308500,361500,361500,362000,361500,73
|
|
20240729,112900,66182913500,361500,361500,362000,361500,123
|
|
20240729,112800,66138446500,362000,361500,362000,361500,1060
|
|
20240729,112700,65754814500,361500,362000,362000,361000,1267
|
|
20240729,112600,65296457500,362000,362000,362500,362000,164
|
|
20240729,112500,65237086000,362000,362000,362500,362000,1031
|
|
20240729,112400,64863414500,362500,362000,362500,362000,166
|
|
20240729,112300,64803311000,362000,362000,362500,362000,183
|
|
20240729,112200,64737051000,362000,362000,362500,362000,82
|
|
20240729,112100,64707349500,362000,362500,362500,362000,1124
|
|
20240729,112000,64299950000,362500,362500,362500,362000,95
|
|
20240729,111900,64265551500,362500,362500,362500,362000,227
|
|
20240729,111800,64183351000,362000,362000,362500,362000,259
|
|
20240729,111700,64089515500,362000,362000,362500,362000,147
|
|
20240729,111600,64036301000,362000,362000,362500,362000,205
|
|
20240729,111500,63962071500,362500,362500,363000,362000,541
|
|
20240729,111400,63765860000,362500,362500,363000,362000,1219
|
|
20240729,111300,63323987500,362000,362000,362500,362000,418
|
|
20240729,111200,63172665000,362000,363000,363000,362000,1409
|
|
20240729,111100,62661930000,363000,363000,363000,362500,251
|
|
20240729,111000,62570865500,363000,363000,363000,362500,1040
|
|
20240729,110900,62193391000,363000,362500,363000,362500,166
|
|
20240729,110800,62133197000,362500,363000,363000,362500,411
|
|
20240729,110700,61984045500,363000,362500,363000,362500,1209
|
|
20240729,110600,61545313500,362500,363000,363000,362500,415
|
|
20240729,110500,61394746000,363000,362500,363000,362500,1416
|
|
20240729,110400,60881300500,362500,362500,362500,362000,176
|
|
20240729,110300,60817507000,362000,361500,362500,361500,5456
|
|
20240729,110200,58842091500,362000,361000,362000,361000,210
|
|
20240729,110100,58766189500,361500,362000,362000,361500,166
|
|
20240729,110000,58706177000,361500,361500,362000,361000,1054
|
|
20240729,105900,58325202000,361000,361500,361500,361000,195
|
|
20240729,105800,58254800500,361000,361500,361500,361000,56
|
|
20240729,105700,58234573000,361500,361500,361500,361000,68
|
|
20240729,105600,58210012000,361000,361000,361500,361000,1107
|
|
20240729,105500,57809910000,361000,361500,361500,361000,54
|
|
20240729,105400,57790409500,361500,361500,361500,361000,81
|
|
20240729,105300,57761144500,361500,361000,361500,361000,1662
|
|
20240729,105200,57160410500,361500,361500,361500,361000,135
|
|
20240729,105100,57111665000,361000,361500,361500,361000,130
|
|
20240729,105000,57064694000,361500,361500,362000,361000,997
|
|
20240729,104900,56704287000,361500,361000,362000,361000,2137
|
|
20240729,104800,55931814500,361000,361000,361500,361000,84
|
|
20240729,104700,55901486500,361500,361000,361500,360500,671
|
|
20240729,104600,55659293000,361000,360500,361000,360000,1336
|
|
20240729,104500,55177162000,360500,360500,361000,360500,262
|
|
20240729,104400,55082697000,360500,360500,361000,360500,125
|
|
20240729,104300,55037628000,360500,361000,361000,360500,149
|
|
20240729,104200,54983903000,360500,360500,361000,360500,1128
|
|
20240729,104100,54576815000,360500,361000,361500,360500,526
|
|
20240729,104000,54386985000,361000,361000,361500,361000,213
|
|
20240729,103900,54310090000,361000,361000,361500,360500,819
|
|
20240729,103800,54014514500,361000,361000,361500,361000,232
|
|
20240729,103700,53930755000,361000,361000,361500,361000,76
|
|
20240729,103600,53903310000,361500,361000,361500,361000,218
|
|
20240729,103500,53824604000,361500,361000,361500,361000,1003
|
|
20240729,103400,53462060500,361000,361000,361500,361000,161
|
|
20240729,103300,53403930500,361500,361000,361500,361000,102
|
|
20240729,103200,53367104500,361500,361000,361500,361000,1022
|
|
20240729,103100,52997718500,361000,360500,361500,360500,513
|
|
20240729,103000,52812622500,361000,361500,361500,360500,183
|
|
20240729,102900,52746538500,361000,361500,361500,361000,566
|
|
20240729,102800,52542204500,361000,361000,361500,361000,1085
|
|
20240729,102700,52150038000,361000,361500,361500,361000,180
|
|
20240729,102600,52085049500,361500,361500,361500,361000,96
|
|
20240729,102500,52050359500,361500,361500,361500,361000,934
|
|
20240729,102400,51712720500,361000,361500,361500,361000,151
|
|
20240729,102300,51658202500,361000,361000,361500,361000,127
|
|
20240729,102200,51612330000,361000,361000,361500,361000,318
|
|
20240729,102100,51497479500,361000,361000,361500,361000,1103
|
|
20240729,102000,51098837500,361000,361000,361500,361000,244
|
|
20240729,101900,51010744000,361500,361000,361500,361000,61
|
|
20240729,101800,50988712500,361500,361000,361500,360500,922
|
|
20240729,101700,50655878000,361000,360500,361000,360000,737
|
|
20240729,101600,50390226500,360500,361500,361500,360500,984
|
|
20240729,101500,50035162500,361000,361000,361500,361000,99
|
|
20240729,101400,49999402500,361000,360500,361500,360500,811
|
|
20240729,101300,49706672500,361000,361000,361000,360500,85
|
|
20240729,101200,49675995000,361000,361000,361500,360500,260
|
|
20240729,101100,49582139000,361000,361500,362000,360000,1798
|
|
20240729,101000,48933367500,361500,360500,361500,360000,2372
|
|
20240729,100900,48077117500,360500,361000,361000,360000,689
|
|
20240729,100800,47828724000,360500,361000,361500,360500,1273
|
|
20240729,100700,47369281000,361000,361500,361500,361000,1687
|
|
20240729,100600,46759446500,361500,361000,361500,361000,264
|
|
20240729,100500,46664107500,361000,361500,361500,361000,154
|
|
20240729,100400,46608474500,361000,361500,361500,361000,904
|
|
20240729,100300,46281788500,361500,361000,361500,360500,1203
|
|
20240729,100200,45847546500,361000,361000,361000,360500,407
|
|
20240729,100100,45700727500,361000,360500,361000,360500,200
|
|
20240729,100000,45628579000,360500,359500,361000,359000,1837
|
|
20240729,095900,44967176500,359000,360000,360000,359000,677
|
|
20240729,095800,44723690500,360000,360000,360500,360000,1260
|
|
20240729,095700,44270076500,360000,361500,361500,360000,701
|
|
20240729,095600,44017152000,361000,360500,361500,360500,805
|
|
20240729,095500,43726581500,361000,361000,361500,360500,563
|
|
20240729,095400,43523345000,361500,361500,361500,360500,1435
|
|
20240729,095300,43004928000,362000,362000,362000,361500,1560
|
|
20240729,095200,42440312000,361500,362000,362000,361500,571
|
|
20240729,095100,42233760500,362000,361500,362000,361000,3414
|
|
20240729,095000,40998873500,361500,360500,361500,360000,5790
|
|
20240729,094900,38909862500,360500,360500,360500,360000,1376
|
|
20240729,094800,38413940500,360000,360000,360500,360000,421
|
|
20240729,094700,38262277500,360000,359500,360500,359000,3488
|
|
20240729,094600,37007461500,359500,358000,359500,358000,2620
|
|
20240729,094500,36067444500,358000,358500,358500,358000,913
|
|
20240729,094400,35740580500,358000,358000,358000,357500,1256
|
|
20240729,094300,35291029000,357500,358000,358000,357500,355
|
|
20240729,094200,35164023000,358000,357000,358000,357000,1553
|
|
20240729,094100,34608383000,357500,357500,358000,356500,676
|
|
20240729,094000,34367001000,357500,357000,358000,357000,1764
|
|
20240729,093900,33736478500,357500,357000,357500,356500,1295
|
|
20240729,093800,33274165000,357000,357500,358000,357000,639
|
|
20240729,093700,33045695500,357500,358000,358000,357500,518
|
|
20240729,093600,32860507500,357500,357500,358000,357500,117
|
|
20240729,093500,32818672000,357500,358000,358000,357500,1218
|
|
20240729,093400,32382781500,358000,358000,358500,357500,420
|
|
20240729,093300,32232469500,358500,358000,358500,358000,293
|
|
20240729,093200,32127438000,358000,358000,358500,358000,1104
|
|
20240729,093100,31731757500,358000,357500,358500,357500,4185
|
|
20240729,093000,30233973000,357500,357500,358000,357500,376
|
|
20240729,092900,30099530000,357500,358000,358500,357500,918
|
|
20240729,092800,29770892000,357500,358000,358500,357500,2548
|
|
20240729,092700,28859176000,357500,359000,359500,357500,2914
|
|
20240729,092600,27814528000,359000,358500,359000,358000,1724
|
|
20240729,092500,27196198000,358000,357500,358500,357000,1233
|
|
20240729,092400,26755018000,357000,356500,358000,356500,2471
|
|
20240729,092300,25872535500,356500,356500,357000,356000,590
|
|
20240729,092200,25662194000,356000,356500,357000,356000,609
|
|
20240729,092100,25445086000,356500,356500,357000,356000,3797
|
|
20240729,092000,24091625500,356500,357500,357500,356500,494
|
|
20240729,091900,23915359000,357000,357000,357500,357000,789
|
|
20240729,091800,23633615500,357000,356500,357500,356500,682
|
|
20240729,091700,23390101500,356500,357500,357500,356000,705
|
|
20240729,091600,23138627000,357500,357000,357500,356500,1012
|
|
20240729,091500,22777273000,357000,356500,358500,356500,4685
|
|
20240729,091400,21103610000,356000,355500,356500,355500,3056
|
|
20240729,091300,20015672500,355500,354500,355500,354500,2658
|
|
20240729,091200,19071952000,355000,355000,355500,354000,1587
|
|
20240729,091100,18508923500,355000,353500,355500,353500,3037
|
|
20240729,091000,17432752000,353500,353500,353500,353000,1046
|
|
20240729,090900,17063131000,353000,354500,354500,353000,3867
|
|
20240729,090800,15694975500,354500,353500,354500,353500,1755
|
|
20240729,090700,15073670000,353500,354000,354500,353000,7151
|
|
20240729,090600,12544580000,354500,354500,356000,354500,6057
|
|
20240729,090500,10392823500,355000,354000,355500,354000,3119
|
|
20240729,090400,9287041500,354500,354500,355000,354000,3087
|
|
20240729,090300,8191981500,354500,354500,355000,354500,1704
|
|
20240729,090200,7587579500,355000,357000,357000,354000,9750
|
|
20240729,090100,4118370500,357000,358000,358500,357000,3669
|
|
20240729,090000,2806454000,358500,358000,359500,357500,7772
|